277,100€
-2,70%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 283,50 | 283,50 | 283,50 | 283,50 | -0,46% | - |
| 19.02.2026 | 284,80 | 284,80 | 284,80 | 284,80 | 0,04% | - |
| 18.02.2026 | 283,80 | 285,40 | 283,80 | 284,70 | 0,14% | 24,00 |
| 17.02.2026 | 279,20 | 284,90 | 279,20 | 284,30 | 1,72% | 50,00 |
| 16.02.2026 | 279,50 | 279,50 | 279,50 | 279,50 | 1,93% | - |
| 13.02.2026 | 273,60 | 274,20 | 273,60 | 274,20 | 1,78% | 25,00 |
| 12.02.2026 | 264,60 | 269,40 | 264,60 | 269,40 | 1,85% | 30,00 |
| 11.02.2026 | 264,50 | 264,50 | 264,50 | 264,50 | -0,53% | - |
| 10.02.2026 | 265,90 | 265,90 | 265,90 | 265,90 | 1,22% | - |
| 09.02.2026 | 262,70 | 262,70 | 262,70 | 262,70 | -0,27% | - |
| 06.02.2026 | 267,30 | 267,30 | 263,40 | 263,40 | -0,49% | 13,00 |
| 05.02.2026 | 266,30 | 266,30 | 264,70 | 264,70 | -1,30% | 70,00 |
| 04.02.2026 | 260,60 | 268,20 | 260,60 | 268,20 | 2,37% | 291,00 |
| 03.02.2026 | 262,00 | 262,00 | 262,00 | 262,00 | 4,30% | - |
| 02.02.2026 | 251,20 | 251,20 | 251,20 | 251,20 | -0,83% | - |
| 30.01.2026 | 253,30 | 253,30 | 253,30 | 253,30 | -0,28% | - |
| 29.01.2026 | 254,00 | 254,00 | 254,00 | 254,00 | -3,42% | - |
| 28.01.2026 | 263,00 | 263,00 | 263,00 | 263,00 | 1,54% | - |
| 27.01.2026 | 259,00 | 259,00 | 259,00 | 259,00 | 0,50% | - |
| 26.01.2026 | 257,70 | 257,70 | 257,70 | 257,70 | -0,81% | - |
| 23.01.2026 | 259,80 | 259,80 | 259,80 | 259,80 | 1,13% | - |
| 22.01.2026 | 256,90 | 256,90 | 256,90 | 256,90 | 0,43% | - |
| 21.01.2026 | 255,80 | 255,80 | 255,80 | 255,80 | -0,39% | - |
| 20.01.2026 | 256,80 | 256,80 | 256,80 | 256,80 | -1,19% | - |
| 19.01.2026 | 259,90 | 259,90 | 259,90 | 259,90 | 0,35% | - |
| 16.01.2026 | 259,00 | 259,00 | 259,00 | 259,00 | -0,38% | - |
| 15.01.2026 | 260,00 | 260,00 | 260,00 | 260,00 | 0,85% | - |
| 14.01.2026 | 255,20 | 257,80 | 255,20 | 257,80 | 1,38% | 10,00 |
| 13.01.2026 | 255,90 | 255,90 | 254,30 | 254,30 | 1,07% | 524,00 |
| 12.01.2026 | 255,30 | 255,30 | 251,60 | 251,60 | -0,55% | 17,00 |
| 09.01.2026 | 253,00 | 253,00 | 253,00 | 253,00 | -0,82% | - |
| 08.01.2026 | 255,10 | 255,10 | 255,10 | 255,10 | 0,83% | - |
| 07.01.2026 | 252,00 | 255,80 | 252,00 | 253,00 | 7,75% | 120,00 |
| 06.01.2026 | 234,80 | 234,80 | 234,80 | 234,80 | 0,34% | - |
| 05.01.2026 | 234,60 | 234,60 | 234,00 | 234,00 | -1,72% | 55,00 |
| 02.01.2026 | 238,10 | 238,10 | 238,10 | 238,10 | 1,32% | - |
| 30.12.2025 | 235,00 | 235,00 | 235,00 | 235,00 | -0,59% | - |
| 29.12.2025 | 236,40 | 236,40 | 236,40 | 236,40 | -1,54% | - |
| 23.12.2025 | 237,20 | 240,10 | 237,20 | 240,10 | 1,39% | 25,00 |
| 22.12.2025 | 240,80 | 240,80 | 236,80 | 236,80 | 0,51% | 820,00 |
| 19.12.2025 | 235,60 | 235,60 | 235,60 | 235,60 | 0,43% | - |
| 18.12.2025 | 234,60 | 234,60 | 234,60 | 234,60 | -1,30% | - |
| 17.12.2025 | 237,70 | 237,70 | 237,70 | 237,70 | -0,42% | - |
| 16.12.2025 | 236,80 | 238,70 | 236,80 | 238,70 | 1,02% | 4,00 |
| 15.12.2025 | 235,90 | 236,30 | 235,90 | 236,30 | -2,07% | 25,00 |
| 12.12.2025 | 241,30 | 241,30 | 241,30 | 241,30 | -0,12% | - |
| 11.12.2025 | 241,60 | 241,60 | 241,60 | 241,60 | 0,12% | - |
| 10.12.2025 | 241,30 | 241,30 | 241,30 | 241,30 | -2,74% | - |
| 09.12.2025 | 248,10 | 248,10 | 248,10 | 248,10 | -0,68% | - |
| 08.12.2025 | 249,80 | 249,80 | 249,80 | 249,80 | -3,25% | - |
| 05.12.2025 | 253,10 | 258,20 | 253,10 | 258,20 | 7,32% | 100,00 |
| 04.12.2025 | 240,60 | 240,60 | 240,60 | 240,60 | -1,27% | - |
| 03.12.2025 | 243,70 | 243,70 | 243,70 | 243,70 | 1,80% | - |
| 02.12.2025 | 239,40 | 239,40 | 239,40 | 239,40 | 0,17% | - |
| 01.12.2025 | 238,90 | 239,00 | 238,90 | 239,00 | 0,29% | 5,00 |
| 28.11.2025 | 238,30 | 238,30 | 238,30 | 238,30 | 0,17% | - |
| 27.11.2025 | 237,10 | 237,90 | 237,10 | 237,90 | 0,25% | 10,00 |
| 26.11.2025 | 237,30 | 237,30 | 237,30 | 237,30 | 1,54% | - |
| 25.11.2025 | 235,70 | 235,70 | 233,40 | 233,70 | -0,17% | 62,00 |
| 24.11.2025 | 234,10 | 234,10 | 234,10 | 234,10 | 0,09% | - |
| 21.11.2025 | 227,00 | 233,90 | 227,00 | 233,90 | 0,91% | 100,00 |
| 20.11.2025 | 231,20 | 231,80 | 231,20 | 231,80 | 1,85% | 15,00 |
| 19.11.2025 | 227,60 | 227,60 | 227,60 | 227,60 | 1,02% | - |
| 18.11.2025 | 224,60 | 225,30 | 224,60 | 225,30 | -1,49% | 25,00 |
| 17.11.2025 | 226,00 | 228,70 | 226,00 | 228,70 | 3,11% | 101,00 |
| 14.11.2025 | 221,80 | 221,80 | 221,80 | 221,80 | -2,51% | - |
| 13.11.2025 | 229,60 | 229,60 | 227,50 | 227,50 | 0,09% | 12,00 |
| 12.11.2025 | 227,30 | 227,30 | 227,30 | 227,30 | -0,09% | - |
| 11.11.2025 | 224,70 | 227,50 | 224,70 | 227,50 | -0,70% | 50,00 |
| 10.11.2025 | 229,10 | 229,10 | 229,10 | 229,10 | 3,57% | - |
| 07.11.2025 | 221,20 | 221,20 | 221,20 | 221,20 | 2,98% | - |
| 06.11.2025 | 214,80 | 214,80 | 214,80 | 214,80 | -0,23% | - |
| 05.11.2025 | 215,30 | 215,30 | 215,30 | 215,30 | -0,55% | - |
| 04.11.2025 | 216,50 | 216,50 | 216,50 | 216,50 | -0,46% | - |
| 03.11.2025 | 217,50 | 217,50 | 217,50 | 217,50 | -0,96% | - |
| 31.10.2025 | 235,90 | 235,90 | 219,60 | 219,60 | -6,59% | 100,00 |
| 30.10.2025 | 235,10 | 235,10 | 235,10 | 235,10 | 3,66% | - |
| 29.10.2025 | 226,80 | 226,80 | 226,80 | 226,80 | -5,34% | - |
| 28.10.2025 | 239,60 | 239,60 | 239,60 | 239,60 | 5,83% | - |
| 27.10.2025 | 227,80 | 227,80 | 226,40 | 226,40 | -6,83% | 30,00 |
| 24.10.2025 | 247,30 | 247,30 | 243,00 | 243,00 | -0,86% | 13,00 |
| 23.10.2025 | 245,10 | 245,10 | 245,10 | 245,10 | -3,39% | - |
| 22.10.2025 | 253,70 | 253,70 | 253,70 | 253,70 | -0,78% | - |
| 21.10.2025 | 252,10 | 255,70 | 252,10 | 255,70 | 2,28% | 75,00 |
| 20.10.2025 | 250,00 | 250,00 | 250,00 | 250,00 | 0,64% | - |
| 17.10.2025 | 253,10 | 253,10 | 248,40 | 248,40 | -3,35% | 150,00 |
| 16.10.2025 | 256,10 | 257,00 | 256,10 | 257,00 | -1,49% | 5,00 |
| 15.10.2025 | 260,90 | 260,90 | 260,90 | 260,90 | 1,01% | - |
| 14.10.2025 | 258,30 | 258,30 | 258,30 | 258,30 | 0,58% | - |
| 13.10.2025 | 255,20 | 258,90 | 255,20 | 256,80 | 0,12% | 95,00 |
| 10.10.2025 | 260,10 | 260,10 | 256,50 | 256,50 | -1,16% | 48,00 |
| 09.10.2025 | 256,70 | 259,50 | 256,70 | 259,50 | 0,58% | 100,00 |
| 08.10.2025 | 253,70 | 258,00 | 253,70 | 258,00 | 1,78% | 20,00 |
| 07.10.2025 | 253,80 | 253,80 | 253,50 | 253,50 | 0,04% | 64,00 |
| 06.10.2025 | 253,10 | 253,40 | 251,00 | 253,40 | 3,13% | 164,00 |
| 03.10.2025 | 245,70 | 245,70 | 245,70 | 245,70 | -0,45% | - |
| 02.10.2025 | 246,20 | 246,80 | 246,20 | 246,80 | 4,05% | 21,00 |
| 01.10.2025 | 237,20 | 237,20 | 237,20 | 237,20 | -0,71% | - |
| 30.09.2025 | 226,70 | 238,90 | 226,70 | 238,90 | 4,10% | 20,00 |
| 29.09.2025 | 209,90 | 229,50 | 209,90 | 229,50 | 18,06% | 100,00 |